Stockscreener 앱 받기
49.25
0.38%
-0.19
시간 외 거래:
49.25
Conmed Corp 주식 (CNMD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-23 | $49.72 | $48.31 | $1.41 | 343,259.0 | -0.38% |
| 2026-10-22 | $49.56 | $47.38 | $2.18 | 398,584.0 | +4.95% |
| 2026-10-21 | $47.80 | $46.54 | $1.26 | 442,963.0 | -0.99% |
| 2026-10-20 | $48.00 | $45.81 | $2.19 | 440,153.0 | +3.32% |
| 2026-10-19 | $47.06 | $45.89 | $1.17 | 342,341.0 | -1.43% |
| 2026-10-16 | $47.80 | $46.50 | $1.30 | 413,968.0 | -0.89% |
| 2026-10-15 | $47.85 | $44.89 | $2.96 | 401,286.0 | +4.92% |
| 2026-10-14 | $46.59 | $44.53 | $2.06 | 392,390.0 | -1.36% |
| 2026-10-13 | $46.09 | $44.09 | $2.00 | 521,744.0 | +0.42% |
| 2026-10-12 | $45.45 | $44.18 | $1.27 | 515,222.0 | +2.12% |
| 2026-10-09 | $45.66 | $44.15 | $1.51 | 400,452.0 | -1.53% |
| 2026-10-08 | $45.43 | $44.05 | $1.38 | 473,961.0 | +1.99% |
| 2026-10-07 | $44.64 | $43.97 | $0.6725 | 521,294.0 | -0.56% |
| 2026-10-06 | $48.25 | $44.31 | $3.94 | 456,367.0 | -6.02% |
| 2026-10-05 | $47.77 | $46.11 | $1.66 | 343,345.0 | +2.18% |
| 2026-10-02 | $47.06 | $46.16 | $0.8999 | 240,741.0 | +0.85% |
| 2026-10-01 | $46.59 | $45.73 | $0.86 | 222,401.0 | -0.65% |
| 2026-09-30 | $47.18 | $46.17 | $1.01 | 290,077.0 | -0.99% |
| 2026-09-29 | $46.79 | $45.25 | $1.54 | 228,986.0 | +0.45% |
| 2026-09-28 | $46.75 | $44.50 | $2.25 | 374,847.0 | +2.42% |
| 2026-09-25 | $46.51 | $45.09 | $1.41 | 282,600.0 | +0.44% |
| 2026-09-24 | $45.95 | $44.78 | $1.16 | 263,308.0 | -1.35% |
| 2026-09-23 | $46.15 | $44.74 | $1.41 | 491,157.0 | -0.80% |
Conmed Corp 주식 (CNMD) 연도별 가격 이력
이 심층 분석에서는 Conmed Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CNMD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Conmed Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Conmed Corp 주식 (CNMD) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $49.72 | $43.97 | $5.75 | 6,870,471.0 | +6.53% |
| 2026-09 | $50.91 | $44.39 | $6.52 | 7,035,503.0 | -7.26% |
| 2026-08 | $53.66 | $47.42 | $6.24 | 8,074,319.0 | +7.55% |
| 2026-07 | $49.00 | $32.62 | $16.38 | 16,957,206.0 | +41.61% |
| 2026-06 | $37.48 | $31.44 | $6.04 | 13,179,154.0 | -8.32% |
| 2026-05 | $38.70 | $34.52 | $4.18 | 8,686,002.0 | -2.62% |
| 2026-04 | $40.64 | $33.31 | $7.33 | 8,864,743.0 | +3.68% |
| 2026-03 | $46.02 | $33.21 | $12.80 | 9,433,908.0 | -23.13% |
| 2026-02 | $47.08 | $37.70 | $9.38 | 10,248,661.0 | +19.82% |
| 2026-01 | $45.69 | $35.37 | $10.32 | 13,483,613.0 | -5.44% |
Conmed Corp 주식 (CNMD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $45.52 | $38.32 | $7.20 | 12,703,194.0 | -5.25% |
| 2025-11 | $46.23 | $40.16 | $6.07 | 10,540,122.0 | -1.32% |
| 2025-10 | $49.62 | $42.50 | $7.12 | 7,998,709.0 | -6.44% |
| 2025-09 | $56.63 | $45.06 | $11.57 | 8,428,374.0 | -13.48% |
| 2025-08 | $56.12 | $49.91 | $6.20 | 9,636,714.0 | +6.28% |
| 2025-07 | $55.30 | $47.33 | $7.97 | 10,571,131.0 | -1.79% |
| 2025-06 | $60.35 | $50.80 | $9.55 | 7,676,873.0 | -8.23% |
| 2025-05 | $61.08 | $54.62 | $6.46 | 8,541,614.0 | +15.56% |
| 2025-04 | $61.13 | $46.00 | $15.13 | 12,143,153.0 | -18.68% |
| 2025-03 | $64.87 | $56.65 | $8.22 | 9,258,373.0 | +2.06% |
| 2025-02 | $74.70 | $58.73 | $15.97 | 10,798,605.0 | -17.57% |
| 2025-01 | $73.28 | $65.83 | $7.45 | 7,635,215.0 | +4.88% |
Conmed Corp 주식 (CNMD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $76.43 | $67.13 | $9.30 | 7,437,778.0 | -6.62% |
| 2024-11 | $78.00 | $68.55 | $9.45 | 8,619,534.0 | +8.50% |
| 2024-10 | $71.95 | $61.45 | $10.50 | 9,266,543.0 | -5.12% |
| 2024-09 | $78.19 | $70.09 | $8.10 | 7,473,430.0 | -1.78% |
| 2024-08 | $74.84 | $62.52 | $12.32 | 8,538,198.0 | +6.05% |
| 2024-07 | $75.43 | $63.55 | $11.88 | 9,581,653.0 | -0.40% |
| 2024-06 | $78.58 | $66.27 | $12.31 | 7,531,398.0 | -9.31% |
| 2024-05 | $77.68 | $66.19 | $11.49 | 9,374,860.0 | +12.44% |
| 2024-04 | $80.65 | $61.05 | $19.60 | 13,580,558.0 | -15.11% |
| 2024-03 | $86.96 | $74.67 | $12.29 | 9,729,205.0 | -0.30% |
| 2024-02 | $88.59 | $78.95 | $9.64 | 14,257,480.0 | -15.98% |
| 2024-01 | $113.7 | $91.05 | $22.62 | 11,443,397.0 | -12.70% |
2.78%
1.63%
자본화:
|
볼륨(24시간):